[5985]サンコール:【精密ばね】自動車用精密ばね、プリンター・光通信向け部品主力
Yahoo! 【スタンダード/14金属製品】 売上高:639400 当期純利益:-7690 総資産:601750 時価:314億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251201 | 1,186 | 1,212 | 1,150 | 1,172 | 978,200 | -190,900 | 101% | ▲ | 2222 | 51 | 0 | 85% | 16% |
| 20251203 | 1,063 | 1,180 | 1,061 | 1,131 | 1,856,000 | 144,600 | 106% | ▲ | 7771 | 22 | 1 | 82% | 11% |
| 20251230 | 934 | 949 | 919 | 922 | 685,600 | -241,400 | 99% | ▼ | 8228 | 0 | 0 | 82% | 3% |
| 20251229 | 906 | 954 | 903 | 933 | 927,000 | -28,500 | 103% | ▲ | 2282 | 0 | 0 | 82% | 5% |
| 20251208 | 1,066 | 1,090 | 1,033 | 1,082 | 1,136,700 | 80,300 | 101% | ▲▲ | 7711 | 0 | 0 | 79% | 5% |
| 20251202 | 1,185 | 1,197 | 1,068 | 1,071 | 1,711,400 | 733,200 | 91% | ▼ | 7777 | 22 | 0 | 78% | 5% |
| 20251225 | 905 | 929 | 890 | 920 | 502,000 | -186,000 | 103% | ▲ | 2882 | 51 | 0 | 78% | 3% |
| 20251205 | 1,060 | 1,106 | 1,051 | 1,076 | 1,056,400 | -429,800 | 102% | ▲ | 8282 | 0 | 0 | 78% | 4% |
| 20251223 | 892 | 921 | 887 | 913 | 559,300 | -30,600 | 101% | ▲ | 8882 | 51 | 0 | 77% | 2% |
| 20251226 | 925 | 927 | 896 | 902 | 955,500 | 453,500 | 98% | ▼ | 7117 | 0 | 0 | 77% | 1% |
| 20251204 | 1,121 | 1,135 | 1,047 | 1,060 | 1,486,200 | -369,800 | 94% | ▼ | 8828 | 0 | 0 | 77% | 2% |
| 20251224 | 909 | 924 | 891 | 895 | 688,000 | 128,700 | 98% | ▼ | 1117 | 51 | 0 | 76% | 0% |
| 20251219 | 904 | 949 | 891 | 922 | 994,500 | 103,300 | 103% | ▲ | 1111 | 51 | 0 | 75% | 3% |
| 20251222 | 937 | 940 | 898 | 906 | 589,900 | -404,600 | 98% | ▼ | 8228 | 0 | 0 | 74% | 2% |
| 20251209 | 1,074 | 1,084 | 1,007 | 1,023 | 1,293,300 | 156,600 | 95% | ▼ | 7717 | 0 | 0 | 74% | 0% |
| 20251210 | 1,021 | 1,033 | 988 | 988 | 1,172,400 | -120,900 | 97% | ▼▼ | 8888 | 0 | 0 | 72% | 0% |
| 20251212 | 959 | 1,002 | 941 | 990 | 1,152,700 | -689,000 | 107% | ▲ | 2282 | 0 | 0 | 72% | 7% |
| 20251218 | 877 | 920 | 870 | 892 | 891,200 | -580,800 | 99% | ▼▼▼▼ | 8888 | 51 | 2 | 72% | 0% |
| 20251215 | 981 | 987 | 943 | 976 | 996,900 | -155,800 | 99% | ▼ | 8228 | 0 | 0 | 71% | 5% |
| 20251217 | 930 | 934 | 875 | 899 | 1,472,000 | 714,900 | 96% | ▼▼▼ | 7777 | 24 | 0 | 71% | 0% |
| 20251211 | 979 | 994 | 917 | 929 | 1,841,700 | 669,300 | 94% | ▼▼▼ | 7777 | 24 | 0 | 68% | 0% |
| 20251216 | 962 | 968 | 924 | 935 | 757,100 | -239,800 | 96% | ▼▼ | 8888 | 0 | 0 | 68% | 1% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-01 | 5985 | Nomura International plc | 632,963 | 2% | ▼ | -20,639 |
| 2025-12-01 | 5985 | UBS AG | 318,820 | 1% | ▲ | 39,300 |
| 2025-12-01 | 5985 | モルガン・スタンレーMUFG証券株式会社 | 472,038 | 1% | ▼ | -75,600 |
| 2025-12-02 | 5985 | Citigroup Global Markets Limited | 352,100 | 1% | ▲ | 32,800 |
| 2025-12-02 | 5985 | GOLDMAN SACHS INTERNATIONAL | 1,069,883 | 3% | ▲ | 20,900 |
| 2025-12-02 | 5985 | Nomura International plc | 665,959 | 2% | ▲ | 32,996 |
| 2025-12-02 | 5985 | モルガン・スタンレーMUFG証券株式会社 | 440,438 | 1% | ▼ | -31,600 |
| 2025-12-03 | 5985 | JPM Securities Japan Co Ltd. | 493,556 | 1% | ▼ | -48,700 |
| 2025-12-03 | 5985 | Nomura International plc | 561,472 | 2% | ▼ | -104,487 |
| 2025-12-03 | 5985 | UBS AG | 340,820 | 1% | ▲ | 22,000 |
| 2025-12-03 | 5985 | モルガン・スタンレーMUFG証券株式会社 | 487,338 | 1% | ▲ | 46,900 |
| 2025-12-04 | 5985 | Citigroup Global Markets Limited | 392,500 | 1% | ▲ | 40,400 |
| 2025-12-04 | 5985 | GOLDMAN SACHS INTERNATIONAL | 1,124,283 | 3% | ▲ | 54,400 |
| 2025-12-04 | 5985 | Nomura International plc | 501,538 | 1% | ▼ | -59,934 |
| 2025-12-04 | 5985 | UBS AG | 301,720 | 1% | ▼ | -39,100 |
| 2025-12-04 | 5985 | モルガン・スタンレーMUFG証券株式会社 | 566,938 | 2% | ▲ | 79,600 |
| 2025-12-05 | 5985 | JPM Securities Japan Co Ltd. | 513,756 | 2% | ▲ | 20,200 |
| 2025-12-05 | 5985 | GOLDMAN SACHS INTERNATIONAL | 1,122,683 | 3% | ▼ | -1,600 |
| 2025-12-05 | 5985 | Nomura International plc | 381,587 | 1% | ▼ | -119,951 |
| 2025-12-08 | 5985 | Citigroup Global Markets Limited | 423,600 | 1% | ▲ | 31,100 |
| 2025-12-08 | 5985 | Nomura International plc | 314,692 | 1% | ▼ | -66,895 |
| 2025-12-08 | 5985 | UBS AG | 267,320 | 1% | ▼ | -34,400 |
| 2025-12-08 | 5985 | モルガン・スタンレーMUFG証券株式会社 | 655,138 | 2% | ▲ | |
| 2025-12-09 | 5985 | JPM Securities Japan Co Ltd. | 480,356 | 1% | ▼ | -33,400 |
| 2025-12-09 | 5985 | モルガン・スタンレーMUFG証券株式会社 | 635,938 | 2% | ▼ | -19,200 |
| 2025-12-09 | 5985 | Barclays Capital Securities Ltd | 191,320 | 1% | ▲ | |
| 2025-12-09 | 5985 | GOLDMAN SACHS INTERNATIONAL | 1,156,635 | 3% | ▲ | 33,952 |
| 2025-12-09 | 5985 | Nomura International plc | 305,517 | 1% | ▼ | -9,175 |
| 2025-12-09 | 5985 | UBS AG | 318,720 | 1% | ▲ | 51,400 |
| 2025-12-10 | 5985 | JPM Securities Japan Co Ltd. | 456,456 | 1% | ▼ | -23,900 |
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 3,085,700 | 266,000 | 1,624,800 | 4,900 | 1,460,900 | 261,100 |
| 2025-12-12 | 3,165,900 | 222,000 | 1,739,800 | 3,200 | 1,426,100 | 218,800 |
| 2025-12-19 | 3,018,200 | 227,500 | 1,614,900 | 2,500 | 1,403,300 | 225,000 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-11-05 16:08 | S100WYD6 | ブラックロック・ジャパン株式会社 | 大量保有報告書（特例対象株券等） |
| 2025-12-05 15:41 | S100X8OC | 三井住友ＤＳアセットマネジメント株式会社 | 大量保有報告書（特例対象株券等） |